Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.12 | 52.12 | 52.12 | 0 | -0.08(-0.15%) | |
Dec 28, 2017 | 52.30 | 52.33 | 52.08 | 52.20 | 19,695 | +0.02(+0.04%) |
Dec 27, 2017 | 52.16 | 52.27 | 52.08 | 52.18 | 195,785 | +0.04(+0.08%) |
Dec 26, 2017 | 52.20 | 52.20 | 52.11 | 52.14 | 11,863 | +0.04(+0.08%) |
Dec 22, 2017 | 51.92 | 52.13 | 51.90 | 52.10 | 436,144 | +0.29(+0.56%) |
Dec 21, 2017 | 51.68 | 51.96 | 51.66 | 51.81 | 49,342 | +0.06(+0.12%) |
Dec 20, 2017 | 52.21 | 52.21 | 51.71 | 51.75 | 61,218 | -0.68(-1.30%) |
Dec 19, 2017 | 52.46 | 52.52 | 52.22 | 52.43 | 45,080 | +0.82(+1.59%) |
Dec 18, 2017 | 51.46 | 51.88 | 51.46 | 51.61 | 18,163 | +0.90(+1.77%) |
Dec 15, 2017 | 50.59 | 50.89 | 50.58 | 50.71 | 239,458 | +0.15(+0.30%) |
Dec 14, 2017 | 50.77 | 50.77 | 50.53 | 50.56 | 29,034 | -0.06(-0.12%) |
Dec 13, 2017 | 50.48 | 50.74 | 50.38 | 50.62 | 24,382 | +0.00(+0.00%) |
Dec 12, 2017 | 50.35 | 50.62 | 50.35 | 50.62 | 7,297 | +0.41(+0.82%) |
Dec 11, 2017 | 50.30 | 50.30 | 50.13 | 50.21 | 19,095 | -0.15(-0.30%) |
Dec 08, 2017 | 50.24 | 50.40 | 50.12 | 50.36 | 28,957 | -0.40(-0.79%) |
Dec 07, 2017 | 50.71 | 50.94 | 50.71 | 50.76 | 14,080 | -0.10(-0.20%) |
Dec 06, 2017 | 50.72 | 50.97 | 50.69 | 50.86 | 20,584 | +0.12(+0.24%) |
Dec 05, 2017 | 50.76 | 51.02 | 50.70 | 50.74 | 9,728 | +0.04(+0.08%) |
Dec 04, 2017 | 50.70 | 50.88 | 50.64 | 50.70 | 11,445 | +0.12(+0.24%) |
Dec 01, 2017 | 50.59 | 50.68 | 50.56 | 50.58 | 27,861 | -0.38(-0.75%) |
Nov 30, 2017 | 51.07 | 51.10 | 50.90 | 50.96 | 28,361 | +0.21(+0.41%) |
Nov 29, 2017 | 50.70 | 50.77 | 50.65 | 50.75 | 75,879 | -0.10(-0.20%) |
Nov 28, 2017 | 50.90 | 50.97 | 50.76 | 50.85 | 15,268 | +0.41(+0.81%) |
Nov 27, 2017 | 50.83 | 50.83 | 50.35 | 50.44 | 27,838 | -0.53(-1.04%) |
Nov 24, 2017 | 50.89 | 51.10 | 50.79 | 50.97 | 18,573 | +0.78(+1.55%) |
Nov 22, 2017 | 50.25 | 50.36 | 50.03 | 50.19 | 32,794 | +0.64(+1.29%) |
Nov 21, 2017 | 49.54 | 49.68 | 49.51 | 49.55 | 24,337 | +0.26(+0.53%) |
Nov 20, 2017 | 49.49 | 49.58 | 49.25 | 49.29 | 20,469 | -0.09(-0.18%) |
Nov 17, 2017 | 49.36 | 49.43 | 49.17 | 49.38 | 15,686 | +0.05(+0.10%) |
Nov 16, 2017 | 49.69 | 49.73 | 49.30 | 49.33 | 120,232 | -0.12(-0.24%) |
Nov 15, 2017 | 49.73 | 49.73 | 49.41 | 49.45 | 54,561 | -0.46(-0.92%) |
Nov 14, 2017 | 49.91 | 50.01 | 49.77 | 49.91 | 34,233 | +0.39(+0.79%) |
Nov 13, 2017 | 49.51 | 49.62 | 49.46 | 49.52 | 58,014 | -0.03(-0.06%) |
Nov 10, 2017 | 49.76 | 49.81 | 49.42 | 49.55 | 28,620 | -0.11(-0.22%) |
Nov 09, 2017 | 49.76 | 49.87 | 49.45 | 49.66 | 42,489 | +0.30(+0.60%) |
Nov 08, 2017 | 49.19 | 49.39 | 49.13 | 49.36 | 47,477 | +0.78(+1.61%) |
Nov 07, 2017 | 48.63 | 48.73 | 48.46 | 48.58 | 36,388 | -0.40(-0.82%) |
Nov 06, 2017 | 49.05 | 49.11 | 48.98 | 48.98 | 17,939 | -0.13(-0.27%) |
Nov 03, 2017 | 48.94 | 49.23 | 48.94 | 49.11 | 14,384 | +0.11(+0.23%) |
Nov 02, 2017 | 48.96 | 49.00 | 48.79 | 49.00 | 12,401 | +0.21(+0.43%) |
Nov 01, 2017 | 48.75 | 49.04 | 48.69 | 48.79 | 13,801 | +0.01(+0.01%) |
Oct 31, 2017 | 48.66 | 48.86 | 48.64 | 48.78 | 10,741 | +0.35(+0.73%) |
Oct 30, 2017 | 48.24 | 48.46 | 48.20 | 48.43 | 32,180 | +0.22(+0.46%) |
Oct 27, 2017 | 48.32 | 48.32 | 48.02 | 48.21 | 19,106 | +0.24(+0.50%) |
Oct 26, 2017 | 48.38 | 48.41 | 47.97 | 47.97 | 60,283 | -0.58(-1.19%) |
Oct 25, 2017 | 48.73 | 48.80 | 48.25 | 48.55 | 89,873 | -1.40(-2.80%) |
Oct 24, 2017 | 50.21 | 50.25 | 49.95 | 49.95 | 20,446 | -0.40(-0.79%) |
Oct 23, 2017 | 50.47 | 50.47 | 50.28 | 50.35 | 6,880 | -0.41(-0.81%) |
Oct 20, 2017 | 50.88 | 50.90 | 50.76 | 50.76 | 90,330 | -0.38(-0.74%) |
Oct 19, 2017 | 50.87 | 51.20 | 50.87 | 51.14 | 149,135 | +0.26(+0.51%) |
Oct 18, 2017 | 50.59 | 51.00 | 50.59 | 50.88 | 20,357 | +0.44(+0.87%) |
Oct 17, 2017 | 50.23 | 50.44 | 50.19 | 50.44 | 12,109 | -0.19(-0.37%) |
Oct 16, 2017 | 50.58 | 50.79 | 50.57 | 50.62 | 18,682 | -0.05(-0.11%) |
Oct 13, 2017 | 50.85 | 50.85 | 50.62 | 50.68 | 7,394 | +0.06(+0.12%) |
Oct 12, 2017 | 50.67 | 50.68 | 50.57 | 50.62 | 12,181 | -0.23(-0.45%) |
Oct 11, 2017 | 50.66 | 50.89 | 50.65 | 50.85 | 25,247 | +0.38(+0.74%) |
Oct 10, 2017 | 50.39 | 50.52 | 50.39 | 50.48 | 21,260 | +0.62(+1.24%) |
Oct 09, 2017 | 49.88 | 49.99 | 49.79 | 49.85 | 15,411 | +0.39(+0.80%) |
Oct 06, 2017 | 49.33 | 49.55 | 49.33 | 49.46 | 11,693 | -0.08(-0.16%) |
Oct 05, 2017 | 49.36 | 49.61 | 49.36 | 49.54 | 13,414 | +0.01(+0.02%) |
Oct 04, 2017 | 49.44 | 49.62 | 49.44 | 49.53 | 10,212 | +0.05(+0.11%) |
Oct 03, 2017 | 49.38 | 49.56 | 49.38 | 49.48 | 24,815 | +0.02(+0.03%) |